Bechtle AG

BC8G
🏛️ germany →
39.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 45.30 45.72 45.30 45.39 0.0M
2023-12-28 46.01 46.05 45.18 45.44 0.1M
2023-12-27 45.40 46.12 45.33 45.94 0.1M
2023-12-22 45.28 45.35 44.82 45.31 0.1M
2023-12-21 45.05 45.68 44.91 45.34 0.1M
2023-12-20 45.00 45.38 44.53 45.38 0.2M
2023-12-19 44.57 45.20 44.52 45.01 0.1M
2023-12-18 45.44 45.62 44.31 44.50 0.1M
2023-12-15 44.28 45.76 44.00 45.70 0.5M
2023-12-14 43.50 44.59 43.45 44.30 0.3M
2023-12-13 42.60 43.49 42.60 43.02 0.2M
2023-12-12 42.75 43.05 42.32 42.63 0.2M
2023-12-11 43.26 43.35 42.52 42.91 0.2M
2023-12-08 43.15 43.54 42.90 43.14 0.1M
2023-12-07 43.37 43.51 42.81 43.15 0.1M
2023-12-06 43.30 43.80 42.89 43.48 0.1M
2023-12-05 42.86 43.35 42.76 43.15 0.2M
2023-12-04 43.51 43.72 42.65 42.77 0.2M
2023-12-01 43.15 43.87 42.67 43.43 0.6M
2023-11-30 45.95 46.02 45.06 45.48 0.3M
2023-11-29 44.99 46.07 44.90 45.77 0.1M
2023-11-28 44.75 45.09 44.57 44.65 0.1M
2023-11-27 45.13 45.65 44.87 44.93 0.1M
2023-11-24 44.99 45.43 44.82 45.15 0.2M
2023-11-23 45.79 45.87 44.65 44.99 0.1M
2023-11-22 46.79 47.10 44.39 45.82 0.3M
2023-11-21 47.30 47.49 46.46 46.64 0.2M
2023-11-20 47.40 47.95 47.00 47.95 0.1M
2023-11-17 47.24 47.88 46.97 47.13 0.1M
2023-11-16 46.76 47.47 46.74 46.96 0.2M
2023-11-15 46.96 47.06 46.48 46.86 0.1M
2023-11-14 44.89 46.86 44.82 46.79 0.2M
2023-11-13 43.10 44.84 42.29 44.77 0.2M
2023-11-10 44.05 44.05 42.29 43.10 0.4M
2023-11-09 44.57 45.64 44.57 45.45 0.1M
2023-11-08 43.35 44.65 43.35 44.62 0.2M
2023-11-07 42.69 43.54 42.68 43.53 0.2M
2023-11-06 43.65 43.90 42.78 42.78 0.1M
2023-11-03 43.15 43.72 42.88 43.44 0.1M
2023-11-02 42.85 43.86 42.67 42.81 0.1M
2023-11-01 42.27 42.56 41.70 42.33 0.1M
2023-10-31 41.61 42.08 41.35 42.08 0.1M
2023-10-30 41.66 42.17 41.28 41.35 0.1M
2023-10-27 41.29 41.74 40.89 41.62 0.1M
2023-10-26 40.80 41.52 40.78 41.14 0.1M
2023-10-25 41.95 42.22 40.94 41.10 0.1M
2023-10-24 41.84 42.27 41.23 41.78 0.1M
2023-10-23 41.20 41.99 41.16 41.83 0.1M
2023-10-20 41.44 41.65 40.80 41.16 0.2M
2023-10-19 41.73 42.33 41.58 41.62 0.1M
2023-10-18 42.02 42.53 41.82 41.99 0.1M
2023-10-17 42.65 42.89 42.26 42.50 0.1M
2023-10-16 42.93 43.18 42.03 42.79 0.1M
2023-10-13 44.40 44.41 42.93 42.99 0.1M
2023-10-12 45.02 45.09 44.33 44.38 0.1M
2023-10-11 45.35 45.39 44.65 44.88 0.1M
2023-10-10 45.00 45.38 44.72 45.35 0.1M
2023-10-09 44.66 44.91 44.23 44.55 0.1M
2023-10-06 43.99 44.99 43.85 44.85 0.1M
2023-10-05 43.99 44.25 43.70 43.84 0.1M
2023-10-04 43.14 44.03 42.88 43.87 0.1M
2023-10-03 43.79 43.93 43.23 43.33 0.1M
2023-10-02 44.37 44.66 43.58 43.85 0.1M
2023-09-29 44.41 44.60 44.20 44.24 0.1M
2023-09-28 44.05 44.57 43.57 43.91 0.1M
2023-09-27 43.05 44.17 42.90 43.99 0.1M
2023-09-26 44.66 45.00 43.22 43.22 0.1M
2023-09-25 44.65 45.05 44.61 44.94 0.1M
2023-09-22 44.18 44.79 44.16 44.72 0.1M
2023-09-21 44.20 45.04 44.20 44.42 0.1M
2023-09-20 44.21 44.98 44.02 44.71 0.1M
2023-09-19 44.47 44.47 43.85 44.13 0.1M
2023-09-18 45.27 45.83 44.45 44.56 0.1M
2023-09-15 45.70 45.73 45.22 45.34 0.3M
2023-09-14 45.30 45.61 44.97 45.26 0.1M
2023-09-13 45.67 45.82 45.01 45.23 0.1M
2023-09-12 46.50 46.78 45.71 45.79 0.1M
2023-09-11 45.79 46.28 45.68 46.28 0.1M
2023-09-08 45.63 45.93 45.13 45.85 0.1M
2023-09-07 44.85 45.78 44.72 45.49 0.2M
2023-09-06 45.18 45.24 44.67 45.07 0.2M
2023-09-05 44.62 45.28 44.48 45.28 0.2M
2023-09-04 44.91 45.15 44.67 44.67 0.1M
2023-09-01 44.83 45.02 44.61 44.79 0.1M
2023-08-31 44.43 45.44 44.43 44.94 0.2M
2023-08-30 44.25 44.41 43.83 44.36 0.1M
2023-08-29 44.64 44.83 42.95 44.24 0.2M
2023-08-28 44.12 44.63 44.10 44.44 0.1M
2023-08-25 43.96 44.03 43.50 43.85 0.1M
2023-08-24 44.50 44.84 44.06 44.11 0.1M
2023-08-23 43.85 44.13 43.54 44.02 0.1M
2023-08-22 43.73 44.40 43.48 43.71 0.1M
2023-08-21 44.67 44.76 43.57 43.63 0.1M
2023-08-18 44.00 44.64 44.00 44.64 0.2M
2023-08-17 44.02 44.57 43.99 44.22 0.1M
2023-08-16 43.90 44.12 43.29 43.95 0.2M
2023-08-15 44.81 44.85 43.50 44.10 0.2M
2023-08-14 43.34 44.81 42.81 44.62 0.4M
2023-08-11 40.20 42.99 40.17 42.72 0.3M
2023-08-10 40.21 40.70 40.10 40.15 0.2M
2023-08-09 39.80 40.42 39.79 40.00 0.1M
2023-08-08 39.32 39.95 39.15 39.60 0.2M
2023-08-07 39.18 39.95 39.18 39.50 0.1M
2023-08-04 39.25 39.50 38.94 39.40 0.1M
2023-08-03 38.78 39.43 38.27 39.18 0.1M
2023-08-02 39.23 39.35 38.67 39.05 0.2M
2023-08-01 39.80 39.80 39.14 39.39 0.1M
2023-07-31 39.88 40.06 39.20 40.03 0.1M
2023-07-28 40.10 40.11 38.98 39.86 0.1M
2023-07-27 39.09 40.64 39.08 40.30 0.2M
2023-07-26 38.66 39.09 38.57 38.93 0.1M
2023-07-25 37.93 39.06 37.84 38.85 0.1M
2023-07-24 38.62 39.14 37.74 37.96 0.2M
2023-07-21 38.52 38.96 38.23 38.94 0.1M
2023-07-20 39.12 39.18 38.45 38.70 0.2M
2023-07-19 38.49 39.64 38.49 39.26 0.1M
2023-07-18 38.43 38.57 38.09 38.32 0.1M
2023-07-17 38.05 38.50 38.02 38.24 0.1M
2023-07-14 37.78 38.56 37.78 38.22 0.1M
2023-07-13 36.99 38.20 36.99 37.91 0.2M
2023-07-12 36.47 37.05 36.33 36.89 0.1M
2023-07-11 36.74 36.80 36.31 36.31 0.1M
2023-07-10 36.05 36.47 35.61 36.39 0.1M
2023-07-07 35.63 36.52 35.37 36.17 0.1M
2023-07-06 35.28 35.61 34.85 35.51 0.2M
2023-07-05 36.01 36.07 35.48 35.54 0.2M
2023-07-04 35.92 36.26 35.92 36.19 0.1M
2023-07-03 36.11 36.28 35.71 35.94 0.2M
2023-06-30 35.90 36.41 35.90 36.32 0.2M
2023-06-29 36.05 36.23 35.59 35.72 0.1M
2023-06-28 35.93 36.37 35.76 36.21 0.1M
2023-06-27 35.81 35.81 35.45 35.69 0.2M
2023-06-26 36.20 36.38 35.43 35.66 0.1M
2023-06-23 36.00 36.32 35.27 36.12 0.3M
2023-06-22 37.04 37.20 36.45 37.02 0.1M
2023-06-21 37.53 37.71 37.20 37.34 0.2M
2023-06-20 37.64 37.87 37.33 37.57 0.2M
2023-06-19 37.57 38.07 37.42 37.80 0.1M
2023-06-16 37.78 38.14 37.28 37.74 0.6M
2023-06-15 38.60 38.87 38.16 38.61 0.1M
2023-06-14 38.45 38.65 38.30 38.61 0.2M
2023-06-13 38.40 38.74 38.25 38.45 0.1M
2023-06-12 37.80 38.06 37.47 38.05 0.1M
2023-06-09 37.27 37.69 37.27 37.54 0.1M
2023-06-08 36.90 37.33 36.78 37.32 0.2M
2023-06-07 37.02 37.52 37.02 37.11 0.2M
2023-06-06 36.89 37.28 36.76 37.11 0.2M
2023-06-05 37.39 37.49 37.04 37.04 0.1M
2023-06-02 37.21 37.77 37.14 37.31 0.1M
2023-06-01 37.09 37.10 36.48 36.92 0.1M
2023-05-31 36.39 37.07 36.13 36.68 0.3M
2023-05-30 37.45 37.62 36.74 36.83 0.1M
2023-05-29 37.43 37.65 37.15 37.22 0.0M
2023-05-26 36.88 37.17 36.45 37.07 0.2M
2023-05-25 37.45 37.48 36.90 37.15 0.2M
2023-05-24 38.77 38.77 37.18 37.28 0.2M
2023-05-23 39.00 39.10 38.57 38.70 0.2M
2023-05-22 39.06 39.16 38.70 39.14 0.1M
2023-05-19 38.97 39.24 38.74 39.01 0.1M
2023-05-18 38.41 38.90 38.40 38.78 0.1M
2023-05-17 38.70 38.70 37.80 38.14 0.1M
2023-05-16 38.83 38.96 38.33 38.83 0.2M
2023-05-15 38.50 39.07 38.50 38.83 0.1M
2023-05-12 39.36 39.49 38.03 38.46 0.4M
2023-05-11 41.93 42.09 38.66 39.06 0.4M
2023-05-10 41.66 42.63 41.54 42.55 0.1M
2023-05-09 42.24 42.38 41.50 41.72 0.1M
2023-05-08 42.38 42.92 42.17 42.49 0.1M
2023-05-05 42.17 42.50 41.93 42.47 0.1M
2023-05-04 42.02 42.40 41.40 41.78 0.1M
2023-05-03 42.49 42.51 41.42 42.06 0.1M
2023-05-02 42.18 42.48 42.07 42.25 0.1M
2023-04-28 41.60 42.09 40.82 42.05 0.2M
2023-04-27 41.02 42.14 41.02 41.43 0.2M
2023-04-26 40.75 41.19 40.19 41.10 0.1M
2023-04-25 41.47 41.47 40.64 40.92 0.1M
2023-04-24 41.77 42.20 41.46 41.63 0.1M
2023-04-21 41.73 41.86 41.15 41.82 0.2M
2023-04-20 42.46 42.46 41.54 41.98 0.1M
2023-04-19 43.37 43.41 42.45 42.45 0.2M
2023-04-18 43.61 44.21 43.27 43.59 0.1M
2023-04-17 43.99 44.17 43.45 43.48 0.1M
2023-04-14 44.09 44.20 43.62 43.87 0.1M
2023-04-13 42.47 43.57 42.47 43.49 0.2M
2023-04-12 42.25 43.35 42.00 42.48 0.1M
2023-04-11 42.59 42.70 42.09 42.23 0.1M
2023-04-06 42.10 42.53 41.90 42.39 0.1M
2023-04-05 42.63 42.70 41.48 41.71 0.1M
2023-04-04 42.56 42.90 42.38 42.62 0.2M
2023-04-03 44.24 44.24 42.03 42.25 0.2M
2023-03-31 43.68 44.08 43.60 43.99 0.2M
2023-03-30 42.80 43.65 42.69 43.62 0.1M
2023-03-29 42.12 42.58 42.00 42.36 0.1M
2023-03-28 42.08 42.39 41.60 41.88 0.2M
2023-03-27 42.21 42.29 41.50 41.73 0.1M
2023-03-24 42.64 42.64 41.14 41.42 0.1M
2023-03-23 41.25 43.00 41.21 42.94 0.2M
2023-03-22 42.30 42.34 41.10 41.40 0.2M
2023-03-21 41.23 43.23 40.85 42.15 0.3M
2023-03-20 39.90 40.53 38.90 39.99 0.2M
2023-03-17 40.00 41.19 39.98 40.44 0.4M
2023-03-16 39.12 39.94 38.47 39.94 0.2M
2023-03-15 40.18 40.18 38.14 38.69 0.2M
2023-03-14 39.70 40.40 39.28 40.23 0.1M
2023-03-13 40.25 40.33 38.88 39.55 0.3M
2023-03-10 39.60 40.05 39.32 39.82 0.1M
2023-03-09 40.29 40.38 39.21 40.21 0.1M
2023-03-08 40.09 40.59 39.91 40.36 0.1M
2023-03-07 40.40 41.09 40.28 40.36 0.1M
2023-03-06 40.74 40.74 40.20 40.58 0.1M
2023-03-03 40.56 40.80 40.42 40.51 0.1M
2023-03-02 40.03 40.58 39.98 40.35 0.1M
2023-03-01 40.12 40.58 40.00 40.44 0.2M
2023-02-28 40.11 40.11 39.59 39.93 0.1M
2023-02-27 40.20 40.68 40.20 40.33 0.1M
2023-02-24 40.75 40.95 39.76 39.97 0.2M
2023-02-23 40.80 41.41 40.61 40.67 0.1M
2023-02-22 40.26 40.74 40.05 40.44 0.1M
2023-02-21 40.48 40.64 39.94 40.36 0.1M
2023-02-20 40.63 40.75 40.33 40.73 0.1M
2023-02-17 40.37 40.85 40.12 40.48 0.1M
2023-02-16 41.06 41.35 40.44 40.89 0.1M
2023-02-15 40.50 40.96 40.37 40.69 0.1M
2023-02-14 40.40 41.44 40.23 40.41 0.2M
2023-02-13 40.00 40.32 39.78 40.29 0.1M
2023-02-10 40.00 40.28 39.42 39.72 0.2M
2023-02-09 40.50 40.95 40.19 40.19 0.3M
2023-02-08 41.40 41.77 40.27 40.27 0.2M
2023-02-07 40.49 40.92 40.25 40.80 0.2M
2023-02-06 40.77 41.09 40.32 40.68 0.1M
2023-02-03 40.95 41.38 40.44 41.21 0.2M
2023-02-02 39.93 41.57 39.93 41.46 0.2M
2023-02-01 38.67 39.41 38.56 39.11 0.1M
2023-01-31 38.53 38.91 38.32 38.57 0.2M
2023-01-30 38.94 39.15 38.05 38.62 0.2M
2023-01-27 38.70 39.27 38.46 39.09 0.2M
2023-01-26 38.48 38.99 38.23 38.67 0.3M
2023-01-25 38.22 38.35 37.65 38.06 0.2M
2023-01-24 37.16 38.41 37.16 38.26 0.4M
2023-01-23 36.47 37.23 36.42 36.91 0.2M
2023-01-20 36.28 36.44 35.94 36.18 0.1M
2023-01-19 37.16 37.50 36.06 36.06 0.2M
2023-01-18 37.31 38.50 37.13 37.55 0.2M
2023-01-17 37.15 37.45 36.70 37.24 0.1M
2023-01-16 37.22 37.82 36.93 37.24 0.1M
2023-01-13 35.75 37.42 35.72 37.12 0.4M
2023-01-12 35.10 35.84 34.53 35.51 0.4M
2023-01-11 34.74 35.68 34.19 35.26 0.3M
2023-01-10 35.11 35.72 35.09 35.10 0.2M
2023-01-09 34.92 35.87 34.75 35.85 0.2M
2023-01-06 34.37 34.74 33.63 34.69 0.2M
2023-01-05 34.02 34.70 33.98 34.43 0.2M
2023-01-04 33.50 34.37 33.11 34.31 0.2M
2023-01-03 32.74 33.66 32.69 33.09 0.5M
2023-01-02 33.29 33.32 32.56 32.68 0.1M